Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite (NQ:COMP)

19,113.77 USD -62.10 (-0.32%)
Daily Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 19131 19158 18848 19114 0 -62.10(-0.32%)
May 29, 2025 19389 19389 19092 19176 0 +75.00(+0.39%)
May 28, 2025 19236 19277 19084 19101 0 -98.30(-0.51%)
May 27, 2025 19014 19211 18962 19199 0 +462.00(+2.47%)
May 23, 2025 18622 18842 18600 18737 0 -188.50(-1.00%)
May 22, 2025 18895 19061 18840 18926 0 +53.10(+0.28%)
May 21, 2025 19001 19241 18799 18873 0 -270.10(-1.41%)
May 20, 2025 19132 19187 19016 19143 0 -72.80(-0.38%)
May 19, 2025 18937 19227 18937 19216 0 +4.40(+0.02%)
May 16, 2025 19152 19213 19038 19211 0 +98.80(+0.52%)
May 15, 2025 19031 19207 18968 19112 0 -34.50(-0.18%)
May 14, 2025 19075 19175 19024 19147 0 +136.70(+0.72%)
May 13, 2025 18761 19066 18746 19010 0 +301.80(+1.61%)
May 12, 2025 18666 18710 18473 18708 0 +779.40(+4.35%)
May 09, 2025 18022 18069 17854 17929 0 +0.80(+0.00%)
May 08, 2025 17920 18096 17776 17928 0 +189.90(+1.07%)
May 07, 2025 17701 17820 17503 17738 0 +48.50(+0.27%)
May 06, 2025 17623 17830 17593 17690 0 -154.50(-0.87%)
May 05, 2025 17817 17966 17792 17844 0 -133.50(-0.74%)
May 02, 2025 17869 18049 17812 17978 0 +267.00(+1.51%)
May 01, 2025 17793 17923 17688 17711 0 +264.40(+1.52%)
Apr 30, 2025 17100 17484 16960 17446 0 -15.00(-0.09%)
Apr 29, 2025 17271 17500 17256 17461 0 +95.20(+0.55%)
Apr 28, 2025 17391 17467 17129 17366 0 -16.80(-0.10%)
Apr 25, 2025 17182 17404 17111 17383 0 +216.90(+1.26%)
Apr 24, 2025 16750 17174 16745 17166 0 +457.90(+2.74%)
Apr 23, 2025 16880 17030 16643 16708 0 +407.70(+2.50%)
Apr 22, 2025 16066 16411 16039 16300 0 +429.50(+2.71%)
Apr 21, 2025 16053 16067 15685 15871 0 -415.60(-2.55%)
Apr 17, 2025 16400 16408 16181 16286 0 -20.70(-0.13%)
Apr 16, 2025 16500 16600 16066 16307 0 -516.00(-3.07%)
Apr 15, 2025 16840 16980 16753 16823 0 -8.30(-0.05%)
Apr 14, 2025 17126 17137 16661 16832 0 +107.00(+0.64%)
Apr 11, 2025 16358 16753 16228 16724 0 +337.20(+2.06%)
Apr 10, 2025 16671 16712 15894 16387 0 -737.70(-4.31%)
Apr 09, 2025 15295 17203 15270 17125 0 +1857.10(+12.16%)
Apr 08, 2025 16186 16316 15053 15268 0 -335.40(-2.15%)
Apr 07, 2025 14985 16078 14784 15603 0 +15.50(+0.10%)
Apr 04, 2025 16047 16128 15576 15588 0 -962.80(-5.82%)
Apr 03, 2025 16795 16889 16533 16551 0 -1050.50(-5.97%)
Apr 02, 2025 17207 17716 17181 17601 0 +151.20(+0.87%)
Apr 01, 2025 17222 17507 17149 17450 0 +150.60(+0.87%)
Mar 31, 2025 17038 17335 16854 17299 0 -23.70(-0.14%)
Mar 28, 2025 17723 17763 17283 17323 0 -481.00(-2.70%)
Mar 27, 2025 17821 17988 17744 17804 0 -95.00(-0.53%)
Mar 26, 2025 18214 18237 17837 17899 0 -372.90(-2.04%)
Mar 25, 2025 18211 18281 18170 18272 0 +83.30(+0.46%)
Mar 24, 2025 18046 18210 18031 18189 0 +404.50(+2.27%)
Mar 21, 2025 17520 17798 17475 17784 0 +92.50(+0.52%)
Mar 20, 2025 17585 17903 17577 17692 0 -59.20(-0.33%)
Mar 19, 2025 17594 17918 17534 17751 0 +246.70(+1.41%)
Mar 18, 2025 17663 17683 17432 17504 0 -250.00(-1.41%)
Mar 14, 2025 17530 17774 17491 17754 0 +105.70(+0.60%)
Mar 12, 2025 17711 17800 17436 17648 0 -547.80(-3.01%)
Mar 07, 2025 18030 18244 17769 18196 0 +126.90(+0.70%)
Mar 06, 2025 18204 18439 17980 18069 0 -280.90(-1.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.